Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.06 28.73 27.76 28.72 483,711 +0.63(+2.26%)
Oct 26, 2012 24.97 28.09 28.09 28.09 1,958,753 +3.38(+13.69%)
Oct 25, 2012 25.19 25.27 24.53 24.70 513,746 -0.34(-1.38%)
Oct 24, 2012 25.19 25.35 24.90 25.05 416,758 -0.08(-0.33%)
Oct 23, 2012 24.62 25.27 24.43 25.13 416,753 -0.48(-1.89%)
Oct 19, 2012 25.81 25.81 25.52 25.62 385,258 -0.21(-0.79%)
Oct 18, 2012 26.09 26.10 25.67 25.82 341,149 -0.28(-1.07%)
Oct 17, 2012 25.69 26.14 25.66 26.10 649,684 +0.51(+2.00%)
Oct 16, 2012 25.35 25.78 25.32 25.59 355,919 +0.22(+0.88%)
Oct 15, 2012 25.20 25.47 24.98 25.37 262,532 +0.20(+0.78%)
Oct 12, 2012 25.22 25.33 25.10 25.17 189,910 -0.04(-0.15%)
Oct 11, 2012 25.51 25.52 25.14 25.21 501,184 -0.10(-0.40%)
Oct 10, 2012 25.49 25.58 25.25 25.31 197,502 -0.16(-0.62%)
Oct 09, 2012 25.78 25.79 25.25 25.47 238,329 -0.32(-1.23%)
Oct 08, 2012 25.75 25.90 25.66 25.79 167,064 -0.02(-0.07%)
Oct 05, 2012 26.08 26.31 25.79 25.80 514,543 -0.09(-0.36%)
Oct 04, 2012 25.59 26.00 25.47 25.90 458,978 +0.35(+1.39%)
Oct 03, 2012 25.85 25.94 25.47 25.54 568,675 -0.26(-1.01%)
Oct 02, 2012 25.75 25.82 25.56 25.80 380,477 +0.20(+0.76%)
Oct 01, 2012 25.96 25.96 25.31 25.61 390,522 -0.30(-1.15%)
Sep 28, 2012 26.03 26.09 25.76 25.91 476,559 -0.27(-1.03%)
Sep 27, 2012 25.98 26.24 25.73 26.18 553,205 +0.24(+0.93%)
Sep 26, 2012 25.94 26.07 25.63 25.93 488,885 -0.02(-0.07%)
Sep 25, 2012 26.43 26.45 25.87 25.95 380,380 -0.31(-1.17%)
Sep 24, 2012 26.27 26.47 26.13 26.26 248,516 -0.19(-0.70%)
Sep 21, 2012 26.46 26.68 26.25 26.45 1,544,395 +0.00(+0.00%)
Sep 20, 2012 26.34 26.48 25.93 26.45 932,160 +0.03(+0.11%)
Sep 19, 2012 26.47 27.27 26.34 26.42 794,837 -0.03(-0.11%)
Sep 18, 2012 26.51 26.60 26.15 26.45 820,159 -0.05(-0.18%)
Sep 17, 2012 26.61 26.69 26.20 26.49 624,042 -0.22(-0.84%)
Sep 14, 2012 26.66 26.99 26.50 26.72 627,988 +0.25(+0.95%)
Sep 13, 2012 26.22 26.61 25.50 26.47 750,597 +0.14(+0.53%)
Sep 12, 2012 27.06 27.16 26.20 26.33 759,537 -0.74(-2.72%)
Sep 11, 2012 27.98 28.06 26.99 27.06 700,248 -1.02(-3.62%)
Sep 10, 2012 28.52 28.62 28.02 28.08 457,490 -0.48(-1.70%)
Sep 07, 2012 28.79 29.06 28.56 28.56 393,016 -0.18(-0.62%)
Sep 06, 2012 28.26 28.88 28.26 28.74 628,081 +0.67(+2.39%)
Sep 05, 2012 28.38 28.52 27.96 28.07 537,177 -0.21(-0.76%)
Sep 04, 2012 27.80 28.37 27.42 28.28 295,512 +0.46(+1.64%)
Aug 31, 2012 27.65 27.91 27.52 27.83 303,516 +0.27(+0.98%)
Aug 30, 2012 27.65 27.84 27.48 27.56 277,613 -0.22(-0.79%)
Aug 29, 2012 27.67 27.88 27.59 27.77 315,821 +0.16(+0.57%)
Aug 27, 2012 27.89 27.89 27.54 27.62 278,198 -0.21(-0.77%)
Aug 24, 2012 27.71 27.88 27.60 27.83 363,075 +0.05(+0.17%)
Aug 23, 2012 27.79 27.94 27.51 27.78 654,344 -0.15(-0.53%)
Aug 22, 2012 27.86 28.08 27.65 27.93 283,290 +0.05(+0.17%)
Aug 21, 2012 27.86 28.11 27.74 27.89 202,396 +0.09(+0.33%)
Aug 20, 2012 27.97 27.99 27.54 27.79 269,831 -0.23(-0.83%)
Aug 17, 2012 27.74 28.10 27.48 28.03 309,321 +0.37(+1.35%)
Aug 16, 2012 27.56 27.81 27.31 27.65 321,897 +0.06(+0.20%)
Aug 15, 2012 27.58 27.84 27.36 27.60 295,340 -0.03(-0.10%)
Aug 14, 2012 27.67 28.04 27.49 27.63 441,665 +0.13(+0.47%)
Aug 13, 2012 27.10 27.73 26.99 27.50 712,450 +0.39(+1.44%)
Aug 10, 2012 27.92 27.94 27.03 27.10 652,241 -0.94(-3.35%)
Aug 09, 2012 29.05 29.05 27.97 28.04 448,143 -0.97(-3.34%)
Aug 08, 2012 28.46 29.13 28.05 29.01 496,009 +0.50(+1.76%)
Aug 07, 2012 28.02 28.56 27.89 28.51 484,503 +0.68(+2.44%)
Aug 06, 2012 27.76 28.02 27.66 27.83 399,853 +0.18(+0.64%)
Aug 03, 2012 27.42 27.90 27.38 27.65 223,617 +0.67(+2.48%)
Aug 02, 2012 26.80 27.28 26.58 26.98 249,912 -0.09(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.